Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0114 USDT |
4,916,550.9385 |
0.0118 USDT |
0.0110 USDT |
0.0118 USDT |
0.0114 USDT |
| 2022-06-06 |
0.0117 USDT |
3,583,197.7561 |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |
| 2022-06-05 |
0.0116 USDT |
2,946,249.9685 |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-06-04 |
0.0117 USDT |
3,183,818.9359 |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0115 USDT |
| 2022-06-03 |
0.0117 USDT |
3,626,419.8858 |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0117 USDT |
| 2022-06-02 |
0.0118 USDT |
3,762,159.8585 |
0.0116 USDT |
0.0115 USDT |
0.0123 USDT |
0.0122 USDT |
| 2022-06-01 |
0.0119 USDT |
3,682,668.7022 |
0.0119 USDT |
0.0114 USDT |
0.0123 USDT |
0.0116 USDT |
| 2022-05-31 |
0.0118 USDT |
3,490,080.0257 |
0.0117 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-05-30 |
0.0114 USDT |
3,689,060.5034 |
0.0111 USDT |
0.0111 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-05-29 |
0.0109 USDT |
4,718,403.8710 |
0.0105 USDT |
0.0105 USDT |
0.0114 USDT |
0.0112 USDT |
| 2022-05-28 |
0.0105 USDT |
3,170,540.3372 |
0.0106 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-05-27 |
0.0109 USDT |
4,140,184.5899 |
0.0111 USDT |
0.0105 USDT |
0.0112 USDT |
0.0105 USDT |
| 2022-05-26 |
0.0119 USDT |
4,331,194.1984 |
0.0123 USDT |
0.0114 USDT |
0.0124 USDT |
0.0115 USDT |
| 2022-05-25 |
0.0121 USDT |
3,956,808.9491 |
0.0121 USDT |
0.0119 USDT |
0.0127 USDT |
0.0123 USDT |
| 2022-05-24 |
0.0124 USDT |
5,416,803.5755 |
0.0122 USDT |
0.0118 USDT |
0.0133 USDT |
0.0118 USDT |
| 2022-05-23 |
0.0125 USDT |
3,949,681.4224 |
0.0124 USDT |
0.0121 USDT |
0.0127 USDT |
0.0123 USDT |
| 2022-05-22 |
0.0125 USDT |
4,418,543.4811 |
0.0125 USDT |
0.0123 USDT |
0.0128 USDT |
0.0124 USDT |
| 2022-05-21 |
0.0123 USDT |
5,593,122.5232 |
0.0115 USDT |
0.0114 USDT |
0.0134 USDT |
0.0127 USDT |
| 2022-05-20 |
0.0113 USDT |
5,236,450.7377 |
0.0107 USDT |
0.0106 USDT |
0.0119 USDT |
0.0115 USDT |
| 2022-05-19 |
0.0109 USDT |
8,642,247.4872 |
0.0117 USDT |
0.0098 USDT |
0.0123 USDT |
0.0104 USDT |
| 2022-05-18 |
0.0117 USDT |
2,596,319.6206 |
0.0118 USDT |
0.0114 USDT |
0.0120 USDT |
0.0116 USDT |
| 2022-05-17 |
0.0120 USDT |
3,203,081.1297 |
0.0120 USDT |
0.0113 USDT |
0.0127 USDT |
0.0116 USDT |
| 2022-05-16 |
0.0123 USDT |
2,519,265.8739 |
0.0125 USDT |
0.0117 USDT |
0.0127 USDT |
0.0119 USDT |
| 2022-05-15 |
0.0119 USDT |
3,111,754.2539 |
0.0111 USDT |
0.0111 USDT |
0.0124 USDT |
0.0121 USDT |
| 2022-05-14 |
0.0108 USDT |
9,318,307.5867 |
0.0121 USDT |
0.0095 USDT |
0.0122 USDT |
0.0115 USDT |
| 2022-05-13 |
0.0116 USDT |
5,670,760.7342 |
0.0109 USDT |
0.0098 USDT |
0.0130 USDT |
0.0121 USDT |
| 2022-05-12 |
0.0112 USDT |
7,211,914.5475 |
0.0129 USDT |
0.0098 USDT |
0.0136 USDT |
0.0110 USDT |
| 2022-05-11 |
0.0150 USDT |
9,886,554.6980 |
0.0171 USDT |
0.0122 USDT |
0.0174 USDT |
0.0132 USDT |
| 2022-05-10 |
0.0174 USDT |
4,380,554.6186 |
0.0175 USDT |
0.0170 USDT |
0.0181 USDT |
0.0173 USDT |
| 2022-05-09 |
0.0192 USDT |
3,932,470.3466 |
0.0197 USDT |
0.0176 USDT |
0.0199 USDT |
0.0177 USDT |
| 2022-05-08 |
0.0197 USDT |
5,071,238.2529 |
0.0201 USDT |
0.0193 USDT |
0.0202 USDT |
0.0197 USDT |
| 2022-05-07 |
0.0208 USDT |
4,124,611.5240 |
0.0209 USDT |
0.0198 USDT |
0.0212 USDT |
0.0199 USDT |
| 2022-05-06 |
0.0211 USDT |
4,616,086.1464 |
0.0210 USDT |
0.0206 USDT |
0.0215 USDT |
0.0212 USDT |
| 2022-05-05 |
0.0229 USDT |
4,168,261.2035 |
0.0233 USDT |
0.0220 USDT |
0.0237 USDT |
0.0220 USDT |
| 2022-05-04 |
0.0229 USDT |
6,536,875.5118 |
0.0228 USDT |
0.0220 USDT |
0.0246 USDT |
0.0235 USDT |
| 2022-05-03 |
0.0239 USDT |
11,332,094.4793 |
0.0253 USDT |
0.0213 USDT |
0.0269 USDT |
0.0229 USDT |
| 2022-05-02 |
0.0250 USDT |
6,388,219.4252 |
0.0229 USDT |
0.0229 USDT |
0.0264 USDT |
0.0252 USDT |
| 2022-05-01 |
0.0230 USDT |
3,866,011.0650 |
0.0230 USDT |
0.0228 USDT |
0.0233 USDT |
0.0229 USDT |
| 2022-04-30 |
0.0235 USDT |
2,441,819.6395 |
0.0235 USDT |
0.0231 USDT |
0.0243 USDT |
0.0235 USDT |
| 2022-04-29 |
0.0240 USDT |
4,051,507.1537 |
0.0241 USDT |
0.0233 USDT |
0.0243 USDT |
0.0236 USDT |
| 2022-04-28 |
0.0243 USDT |
3,130,700.5481 |
0.0242 USDT |
0.0238 USDT |
0.0248 USDT |
0.0241 USDT |
| 2022-04-27 |
0.0239 USDT |
4,983,491.6884 |
0.0232 USDT |
0.0232 USDT |
0.0244 USDT |
0.0240 USDT |
| 2022-04-26 |
0.0241 USDT |
5,593,256.7440 |
0.0243 USDT |
0.0230 USDT |
0.0249 USDT |
0.0234 USDT |
| 2022-04-25 |
0.0243 USDT |
5,444,608.7998 |
0.0251 USDT |
0.0235 USDT |
0.0252 USDT |
0.0241 USDT |
| 2022-04-24 |
0.0253 USDT |
4,025,478.0561 |
0.0259 USDT |
0.0246 USDT |
0.0259 USDT |
0.0254 USDT |
| 2022-04-23 |
0.0270 USDT |
5,305,729.4283 |
0.0266 USDT |
0.0260 USDT |
0.0287 USDT |
0.0263 USDT |
| 2022-04-22 |
0.0256 USDT |
8,791,380.4333 |
0.0245 USDT |
0.0243 USDT |
0.0283 USDT |
0.0267 USDT |
| 2022-04-21 |
0.0256 USDT |
6,521,794.2432 |
0.0264 USDT |
0.0246 USDT |
0.0264 USDT |
0.0250 USDT |
| 2022-04-20 |
0.0271 USDT |
7,579,441.5914 |
0.0264 USDT |
0.0255 USDT |
0.0283 USDT |
0.0260 USDT |
| 2022-04-19 |
0.0268 USDT |
5,906,717.3842 |
0.0261 USDT |
0.0258 USDT |
0.0285 USDT |
0.0265 USDT |